stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,184700,187925791,885,885,885,885,659
20230912,184600,187925791,885,885,885,885,0
20230912,184500,187925791,885,885,885,885,0
20230912,184400,187925791,885,885,885,885,0
20230912,184300,187925791,885,885,885,885,0
20230912,184200,187925791,885,885,885,885,0
20230912,184100,187925791,885,885,885,885,0
20230912,184000,187925791,885,885,885,885,0
20230912,183900,187925791,885,885,885,885,0
20230912,183800,187925791,885,885,885,885,0
20230912,183700,187925791,885,885,885,885,0
20230912,183600,187925791,885,885,885,885,0
20230912,183500,187925791,885,885,885,885,0
20230912,183400,187925791,885,885,885,885,0
20230912,183300,187925791,885,885,885,885,0
20230912,183200,187925791,885,885,885,885,0
20230912,183100,187925791,885,885,885,885,0
20230912,183000,187925791,885,885,885,885,0
20230912,182900,187925791,885,885,885,885,0
20230912,182800,187925791,885,885,885,885,0
20230912,182700,187925791,885,885,885,885,0
20230912,182600,187925791,885,885,885,885,0
20230912,182500,187925791,885,885,885,885,0
20230912,182400,187925791,885,885,885,885,0
20230912,182300,187925791,885,885,885,885,0
20230912,182200,187925791,885,885,885,885,0
20230912,182100,187925791,885,885,885,885,0
20230912,182000,187925791,885,885,885,885,0
20230912,181900,187925791,885,885,885,885,0
20230912,181800,187925791,885,885,885,885,0
20230912,181700,187925791,885,885,885,885,659
20230912,181600,187925791,885,885,885,885,0
20230912,181500,187925791,885,885,885,885,0
20230912,181400,187925791,885,885,885,885,0
20230912,181300,187925791,885,885,885,885,0
20230912,181200,187925791,885,885,885,885,0
20230912,181100,187925791,885,885,885,885,0
20230912,181000,187925791,885,885,885,885,0
20230912,180900,187925791,885,885,885,885,0
20230912,180800,187925791,885,885,885,885,0
20230912,180700,187925791,885,885,885,885,0
20230912,180600,187925791,885,885,885,885,0
20230912,180500,187925791,885,885,885,885,0
20230912,180400,187925791,885,885,885,885,0
20230912,180300,187925791,885,885,885,885,0
20230912,180200,187925791,885,885,885,885,0
20230912,180100,187925791,885,885,885,885,0
20230912,180000,187925791,885,885,885,885,0
20230912,175900,187925791,885,885,885,885,0
20230912,175800,187925791,885,885,885,885,0
20230912,175700,187925791,885,885,885,885,0
20230912,175600,187925791,885,885,885,885,0
20230912,175500,187925791,885,885,885,885,0
20230912,175400,187925791,885,885,885,885,0
20230912,175300,187925791,885,885,885,885,0
20230912,175200,187925791,885,885,885,885,0
20230912,175100,187925791,885,885,885,885,0
20230912,175000,187925791,885,885,885,885,0
20230912,174900,187925791,885,885,885,885,0
20230912,174800,187925791,885,885,885,885,0
20230912,174700,187925791,885,885,885,885,659
20230912,174600,187925791,885,885,885,885,0
20230912,174500,187925791,885,885,885,885,0
20230912,174400,187925791,885,885,885,885,0
20230912,174300,187925791,885,885,885,885,0
20230912,174200,187925791,885,885,885,885,0
20230912,174100,187925791,885,885,885,885,0
20230912,174000,187925791,885,885,885,885,0
20230912,173900,187925791,885,885,885,885,0
20230912,173800,187925791,885,885,885,885,0
20230912,173700,187925791,885,885,885,885,0
20230912,173600,187925791,885,885,885,885,0
20230912,173500,187925791,885,885,885,885,0
20230912,173400,187925791,885,885,885,885,0
20230912,173300,187925791,885,885,885,885,0
20230912,173200,187925791,885,885,885,885,0
20230912,173100,187925791,885,885,885,885,0
20230912,173000,187925791,885,885,885,885,0
20230912,172900,187925791,885,885,885,885,0
20230912,172800,187925791,885,885,885,885,0
20230912,172700,187925791,885,885,885,885,0
20230912,172600,187925791,885,885,885,885,0
20230912,172500,187925791,885,885,885,885,0
20230912,172400,187925791,885,885,885,885,0
20230912,172300,187925791,885,885,885,885,0
20230912,172200,187925791,885,885,885,885,0
20230912,172100,187925791,885,885,885,885,0
20230912,172000,187925791,885,885,885,885,0
20230912,171900,187925791,885,885,885,885,0
20230912,171800,187925791,885,885,885,885,0
20230912,171700,187925791,885,885,885,885,659
20230912,171600,187925791,885,885,885,885,0
20230912,171500,187925791,885,885,885,885,0
20230912,171400,187925791,885,885,885,885,0
20230912,171300,187925791,885,885,885,885,0
20230912,171200,187925791,885,885,885,885,0
20230912,171100,187925791,885,885,885,885,0
20230912,171000,187925791,885,885,885,885,0
20230912,170900,187925791,885,885,885,885,0
20230912,170800,187925791,885,885,885,885,0
20230912,170700,187925791,885,885,885,885,0
20230912,170600,187925791,885,885,885,885,0
20230912,170500,187925791,885,885,885,885,0
20230912,170400,187925791,885,885,885,885,0
20230912,170300,187925791,885,885,885,885,0
20230912,170200,187925791,885,885,885,885,0
20230912,170100,187925791,885,885,885,885,0
20230912,170000,187925791,885,885,885,885,0
20230912,165900,187925791,885,885,885,885,0
20230912,165800,187925791,885,885,885,885,0
20230912,165700,187925791,885,885,885,885,0
20230912,165600,187925791,885,885,885,885,0
20230912,165500,187925791,885,885,885,885,0
20230912,165400,187925791,885,885,885,885,0
20230912,165300,187925791,885,885,885,885,0
20230912,165200,187925791,885,885,885,885,0
20230912,165100,187925791,885,885,885,885,0
20230912,165000,187925791,885,885,885,885,0
20230912,164900,187925791,885,885,885,885,0
20230912,164800,187925791,885,885,885,885,0
20230912,164700,187925791,885,885,885,885,659
20230912,164600,187925791,885,885,885,885,0
20230912,164500,187925791,885,885,885,885,0
20230912,164400,187925791,885,885,885,885,0
20230912,164300,187925791,885,885,885,885,0
20230912,164200,187925791,885,885,885,885,0
20230912,164100,187925791,885,885,885,885,0
20230912,164000,187925791,885,885,885,885,0
20230912,163900,187925791,885,885,885,885,0
20230912,163800,187925791,885,885,885,885,0
20230912,163700,187925791,885,885,885,885,0
20230912,163600,187925791,885,885,885,885,0
20230912,163500,187925791,885,885,885,885,0
20230912,163400,187925791,885,885,885,885,0
20230912,163300,187925791,885,885,885,885,0
20230912,163200,187925791,885,885,885,885,0
20230912,163100,187925791,885,885,885,885,0
20230912,163000,187925791,885,885,885,885,0
20230912,162900,187925791,885,885,885,885,0
20230912,162800,187925791,885,885,885,885,0
20230912,162700,187925791,885,885,885,885,0
20230912,162600,187925791,885,885,885,885,0
20230912,162500,187925791,885,885,885,885,0
20230912,162400,187925791,885,885,885,885,0
20230912,162300,187925791,885,885,885,885,0
20230912,162200,187925791,885,885,885,885,0
20230912,162100,187925791,885,885,885,885,0
20230912,162000,187925791,885,885,885,885,0
20230912,161900,187925791,885,885,885,885,0
20230912,161800,187925791,885,885,885,885,0
20230912,161700,187925791,885,885,885,885,659
20230912,161600,187925791,885,885,885,885,0
20230912,161500,187925791,885,885,885,885,0
20230912,161400,187925791,885,885,885,885,0
20230912,161300,187925791,885,885,885,885,0
20230912,161200,187925791,885,885,885,885,0
20230912,161100,187925791,885,885,885,885,0
20230912,161000,187925791,885,885,885,885,0
20230912,160900,187925791,885,885,885,885,0
20230912,160800,187925791,885,885,885,885,0
20230912,160700,187925791,885,885,885,885,0
20230912,160600,187925791,885,885,885,885,0
20230912,160500,187925791,885,885,885,885,0
20230912,160400,187925791,885,885,885,885,0
20230912,160300,187925791,885,885,885,885,0
20230912,160200,187925791,885,885,885,885,0
20230912,160100,187925791,885,885,885,885,0
20230912,160000,187925791,885,885,885,885,0
20230912,155900,187925791,885,885,885,885,0
20230912,155800,187925791,885,885,885,885,0
20230912,155700,187925791,885,885,885,885,0
20230912,155600,187925791,885,885,885,885,0
20230912,155500,187925791,885,885,885,885,0
20230912,155400,187925791,885,885,885,885,0
20230912,155300,187925791,885,885,885,885,0
20230912,155200,187925791,885,885,885,885,0
20230912,155100,187925791,885,885,885,885,0
20230912,155000,187925791,885,885,885,885,0
20230912,154900,187925791,885,885,885,885,0
20230912,154800,187925791,885,885,885,885,0
20230912,154700,187925791,885,885,885,885,659
20230912,154600,187925791,885,885,885,885,0
20230912,154500,187925791,885,885,885,885,0
20230912,154400,187925791,885,885,885,885,0
20230912,154300,187925791,885,885,885,885,0
20230912,154200,187925791,885,885,885,885,0
20230912,154100,187925791,885,885,885,885,0
20230912,154000,187925791,885,885,885,885,0
20230912,153900,187925791,885,885,885,885,0
20230912,153800,187925791,885,885,885,885,0
20230912,153700,187925791,885,885,885,885,0
20230912,153600,187925791,885,885,885,885,0
20230912,153500,187925791,885,885,885,885,0
20230912,153400,187925791,885,885,885,885,0
20230912,153300,187925791,885,885,885,885,0
20230912,153200,187925791,885,885,885,885,0
20230912,153100,187925791,885,885,885,885,0
20230912,153000,187925791,885,885,885,885,659
20230912,152900,187342576,888,888,888,888,0
20230912,152800,187342576,888,888,888,888,0
20230912,152700,187342576,888,888,888,888,0
20230912,152600,187342576,888,888,888,888,0
20230912,152500,187342576,888,888,888,888,0
20230912,152400,187342576,888,888,888,888,0
20230912,152300,187342576,888,888,888,888,0
20230912,152200,187342576,888,888,888,888,0
20230912,152100,187342576,888,888,888,888,0
20230912,152000,187342576,888,888,888,888,0
20230912,151900,187342576,888,888,888,888,0
20230912,151800,187342576,888,888,888,888,0
20230912,151700,187342576,888,888,888,888,0
20230912,151600,187342576,888,888,888,888,14
20230912,151500,187330144,885,885,885,885,0
20230912,151400,187330144,885,887,887,885,100
20230912,151300,187241594,887,887,887,887,0
20230912,151200,187241594,887,888,888,887,31
20230912,151100,187214067,886,886,886,886,3
20230912,151000,187211409,888,888,888,888,0
20230912,150900,187211409,888,886,888,886,12
20230912,150800,187200756,886,887,887,886,10034
20230912,150700,178300632,887,887,887,887,200
20230912,150600,178123232,887,887,887,887,51
20230912,150500,178077995,888,888,888,888,0
20230912,150400,178077995,888,888,888,888,0
20230912,150300,178077995,888,888,888,888,0
20230912,150200,178077995,888,888,888,888,0
20230912,150100,178077995,888,888,888,888,0
20230912,150000,178077995,888,888,888,888,563
20230912,145900,177578051,888,888,888,888,122
20230912,145800,177469715,885,887,887,885,2000
20230912,145700,175699675,888,888,888,888,110
20230912,145600,175601995,887,887,887,887,0
20230912,145500,175601995,887,887,887,887,0
20230912,145400,175601995,887,887,887,887,0
20230912,145300,175601995,887,887,887,887,0
20230912,145200,175601995,887,887,887,887,0
20230912,145100,175601995,887,887,887,887,0
20230912,145000,175601995,887,887,887,887,0
20230912,144900,175601995,887,887,887,887,4
20230912,144800,175598447,885,886,886,885,1172
20230912,144700,174561166,888,888,888,888,0
20230912,144600,174561166,888,888,888,888,0
20230912,144500,174561166,888,888,888,888,0
20230912,144400,174561166,888,888,888,888,0
20230912,144300,174561166,888,888,888,888,0
20230912,144200,174561166,888,888,888,888,113
20230912,144100,174460822,888,887,888,887,40
20230912,144000,174425332,887,887,887,887,3000
20230912,143900,171764332,887,887,887,887,0
20230912,143800,171764332,887,887,887,887,50
20230912,143700,171719982,887,887,887,887,0
20230912,143600,171719982,887,887,887,887,0
20230912,143500,171719982,887,887,887,887,20
20230912,143400,171702242,887,887,887,887,31
20230912,143300,171674745,887,887,887,887,0
20230912,143200,171674745,887,887,887,887,0
20230912,143100,171674745,887,887,887,887,0
20230912,143000,171674745,887,887,887,887,0
20230912,142900,171674745,887,887,887,887,0
20230912,142800,171674745,887,887,887,887,0
20230912,142700,171674745,887,887,887,887,0
20230912,142600,171674745,887,887,887,887,0
20230912,142500,171674745,887,887,887,887,0
20230912,142400,171674745,887,887,887,887,0
20230912,142300,171674745,887,887,887,887,1292
20230912,142200,170528741,887,887,887,887,118
20230912,142100,170424075,887,887,887,887,1
20230912,142000,170423188,886,886,886,886,2
20230912,141900,170421416,886,886,886,886,11
20230912,141800,170411670,885,885,885,885,0
20230912,141700,170411670,885,885,885,885,121
20230912,141600,170304585,885,885,885,885,11
20230912,141500,170294850,884,884,884,884,779
20230912,141400,169606214,884,884,884,884,0
20230912,141300,169606214,884,884,884,884,0
20230912,141200,169606214,884,884,884,884,314
20230912,141100,169328638,884,884,884,884,0
20230912,141000,169328638,884,884,884,884,2077
20230912,140900,167492570,884,885,885,884,60
20230912,140800,167439527,884,884,884,884,0
20230912,140700,167439527,884,884,884,884,0
20230912,140600,167439527,884,886,886,884,109
20230912,140500,167343133,886,885,886,885,30
20230912,140400,167316554,884,884,884,884,2781
20230912,140300,164858150,884,884,884,884,30
20230912,140200,164831630,883,884,884,883,881
20230912,140100,164053570,884,886,886,884,2062
20230912,140000,162226742,885,885,885,885,0
20230912,135900,162226742,885,885,885,885,35
20230912,135800,162195767,885,885,885,884,2403
20230912,135700,160071483,885,885,885,885,2
20230912,135600,160069713,884,884,884,884,38
20230912,135500,160036121,884,884,884,884,38
20230912,135400,160002529,884,884,884,884,40
20230912,135300,159967169,884,884,884,884,1900
20230912,135200,158287569,885,885,885,885,0
20230912,135100,158287569,885,885,885,885,0
20230912,135000,158287569,885,885,885,885,0
20230912,134900,158287569,885,885,885,885,1
20230912,134800,158286684,885,885,885,885,1
20230912,134700,158285799,884,885,885,884,4501
20230912,134600,154306914,885,885,885,885,20
20230912,134500,154289214,885,885,885,885,42
20230912,134400,154252044,885,885,885,885,100
20230912,134300,154163544,885,885,885,885,2000
20230912,134200,152393544,885,885,885,885,38
20230912,134100,152359914,885,885,885,885,0
20230912,134000,152359914,885,885,885,885,16
20230912,133900,152345754,885,885,885,885,4147
20230912,133800,148675659,885,885,885,885,34
20230912,133700,148645569,885,885,885,885,0
20230912,133600,148645569,885,885,885,885,0
20230912,133500,148645569,885,885,885,885,0
20230912,133400,148645569,885,885,885,885,0
20230912,133300,148645569,885,885,885,885,0
20230912,133200,148645569,885,885,885,885,4
20230912,133100,148642029,885,885,885,885,0
20230912,133000,148642029,885,885,885,885,110
20230912,132900,148544679,885,885,885,885,3000
20230912,132800,145889679,886,886,886,886,0
20230912,132700,145889679,886,886,886,886,6
20230912,132600,145884363,885,885,886,885,5
20230912,132500,145879937,885,885,885,885,3
20230912,132400,145877282,885,886,886,885,103
20230912,132300,145786027,886,886,886,886,0
20230912,132200,145786027,886,886,886,886,20
20230912,132100,145768307,887,887,887,887,0
20230912,132000,145768307,887,887,887,887,0
20230912,131900,145768307,887,887,887,887,0
20230912,131800,145768307,887,887,887,887,0
20230912,131700,145768307,887,887,887,887,200
20230912,131600,145590907,885,885,885,885,0
20230912,131500,145590907,885,884,885,884,1234
20230912,131400,144499317,885,885,885,885,10
20230912,131300,144490467,885,885,885,884,7
20230912,131200,144484273,885,885,885,885,0
20230912,131100,144484273,885,885,885,885,51
20230912,131000,144439138,885,885,885,885,10011
20230912,130900,135579403,885,885,885,885,1020
20230912,130800,134676703,885,885,885,885,640
20230912,130700,134110303,885,885,885,885,0
20230912,130600,134110303,885,885,885,885,348
20230912,130500,133802323,885,884,885,884,3
20230912,130400,133799669,884,884,885,884,8420
20230912,130300,126356289,885,884,885,884,600
20230912,130200,125825589,884,886,886,884,4878
20230912,130100,121508116,887,887,887,887,0
20230912,130000,121508116,887,887,887,887,0
20230912,125900,121508116,887,885,887,885,7945
20230912,125800,114476789,886,886,886,886,0
20230912,125700,114476789,886,886,886,885,312
20230912,125600,114200358,886,887,887,886,1460
20230912,125500,112906791,887,887,887,887,200
20230912,125400,112729391,887,887,887,887,0
20230912,125300,112729391,887,887,887,887,1
20230912,125200,112728504,887,887,887,887,0
20230912,125100,112728504,887,887,887,887,1
20230912,125000,112727617,886,886,886,886,300
20230912,124900,112461817,886,886,886,886,0
20230912,124800,112461817,886,886,886,886,148
20230912,124700,112330689,886,886,886,886,0
20230912,124600,112330689,886,886,886,886,100
20230912,124500,112242089,886,886,886,886,111
20230912,124400,112143743,886,887,887,886,7779
20230912,124300,105246332,889,889,889,889,0
20230912,124200,105246332,889,889,889,889,0
20230912,124100,105246332,889,889,889,889,115
20230912,124000,105144097,890,890,890,890,0
20230912,123900,105144097,890,890,890,890,0
20230912,123800,105144097,890,890,890,890,0
20230912,123700,105144097,890,890,890,890,0
20230912,123600,105144097,890,890,890,890,0
20230912,123500,105144097,890,890,890,890,112
20230912,123400,105044417,891,891,891,891,0
20230912,123300,105044417,891,891,891,891,0
20230912,123200,105044417,891,891,891,891,0
20230912,123100,105044417,891,891,891,891,0
20230912,123000,105044417,891,891,891,891,0
20230912,122900,105044417,891,891,891,891,86
20230912,122800,104967791,891,891,891,891,0
20230912,122700,104967791,891,891,891,891,0
20230912,122600,104967791,891,891,891,891,0
20230912,122500,104967791,891,891,891,891,0
20230912,122400,104967791,891,891,891,891,0
20230912,122300,104967791,891,891,891,891,0
20230912,122200,104967791,891,891,891,891,15
20230912,122100,104954426,891,891,891,891,0
20230912,122000,104954426,891,891,891,891,0
20230912,121900,104954426,891,891,891,891,0
20230912,121800,104954426,891,891,891,891,0
20230912,121700,104954426,891,891,891,891,2
20230912,121600,104952644,891,891,891,891,0
20230912,121500,104952644,891,891,891,891,0
20230912,121400,104952644,891,891,891,891,0
20230912,121300,104952644,891,891,891,891,1
20230912,121200,104951753,891,891,891,891,0
20230912,121100,104951753,891,886,891,886,33
20230912,121000,104922420,886,886,886,886,2101
20230912,120900,103060934,887,887,887,887,100
20230912,120800,102972234,887,887,887,887,153
20230912,120700,102836523,886,886,886,886,0
20230912,120600,102836523,886,887,887,886,1565
20230912,120500,101449932,887,887,887,887,2
20230912,120400,101448158,887,887,887,887,44
20230912,120300,101409130,887,887,887,887,202
20230912,120200,101229956,887,887,887,887,1005
20230912,120100,100338521,892,887,892,887,2841
20230912,120000,97807117,887,887,887,887,2
20230912,115900,97805343,890,890,890,890,0
20230912,115800,97805343,890,890,890,890,0
20230912,115700,97805343,890,890,890,890,3000
20230912,115600,95135343,890,890,890,890,0
20230912,115500,95135343,890,887,890,886,707
20230912,115400,94508915,886,886,886,886,200
20230912,115300,94331715,886,886,886,886,0
20230912,115200,94331715,886,887,887,886,1280
20230912,115100,93197565,889,889,889,889,0
20230912,115000,93197565,889,889,889,889,0
20230912,114900,93197565,889,889,889,889,0
20230912,114800,93197565,889,889,889,889,0
20230912,114700,93197565,889,889,889,889,500
20230912,114600,92753065,889,888,889,888,564
20230912,114500,92251680,888,887,888,886,3212
20230912,114400,89404993,887,889,889,887,5196
20230912,114300,84795758,889,889,889,889,0
20230912,114200,84795758,889,889,889,889,0
20230912,114100,84795758,889,889,889,889,10
20230912,114000,84786868,889,889,889,889,0
20230912,113900,84786868,889,889,889,889,10
20230912,113800,84777978,887,887,887,887,0
20230912,113700,84777978,887,887,887,887,498
20230912,113600,84336252,886,886,886,886,14
20230912,113500,84323848,886,887,887,886,6
20230912,113400,84318527,887,887,887,887,2
20230912,113300,84316753,887,887,887,887,39
20230912,113200,84282160,887,887,887,887,0
20230912,113100,84282160,887,887,887,887,0
20230912,113000,84282160,887,887,887,887,3910
20230912,112900,80813990,888,888,888,888,0
20230912,112800,80813990,888,888,888,888,543
20230912,112700,80331806,889,889,889,889,0
20230912,112600,80331806,889,889,889,889,0
20230912,112500,80331806,889,889,889,889,0
20230912,112400,80331806,889,889,889,889,0
20230912,112300,80331806,889,889,889,889,50
20230912,112200,80287356,889,889,889,889,51
20230912,112100,80242017,889,889,889,889,558
20230912,112000,79745955,889,889,889,889,10
20230912,111900,79737065,889,889,889,889,0
20230912,111800,79737065,889,889,889,889,0
20230912,111700,79737065,889,889,889,889,0
20230912,111600,79737065,889,889,889,889,0
20230912,111500,79737065,889,889,889,889,0
20230912,111400,79737065,889,889,889,889,0
20230912,111300,79737065,889,889,889,889,0
20230912,111200,79737065,889,889,889,889,4
20230912,111100,79733509,887,887,887,887,0
20230912,111000,79733509,887,887,887,887,1450
20230912,110900,78447359,888,888,888,888,50
20230912,110800,78402959,889,889,889,889,20
20230912,110700,78385179,890,890,890,890,0
20230912,110600,78385179,890,890,890,890,0
20230912,110500,78385179,890,890,890,890,3
20230912,110400,78382509,890,890,890,890,1
20230912,110300,78381619,888,888,888,888,0
20230912,110200,78381619,888,888,888,888,800
20230912,110100,77671219,890,890,890,890,1
20230912,110000,77670329,888,888,888,888,0
20230912,105900,77670329,888,888,888,888,167
20230912,105800,77522033,888,888,888,888,0
20230912,105700,77522033,888,888,888,888,0
20230912,105600,77522033,888,888,888,888,0
20230912,105500,77522033,888,888,888,888,0
20230912,105400,77522033,888,888,888,888,0
20230912,105300,77522033,888,888,888,888,0
20230912,105200,77522033,888,888,888,888,0
20230912,105100,77522033,888,890,890,888,8
20230912,105000,77514921,890,890,890,890,0
20230912,104900,77514921,890,890,890,890,0
20230912,104800,77514921,890,890,890,890,0
20230912,104700,77514921,890,890,890,890,11
20230912,104600,77505131,887,889,889,887,5010
20230912,104500,73059523,889,889,889,889,0
20230912,104400,73059523,889,889,889,889,0
20230912,104300,73059523,889,889,890,888,2192
20230912,104200,71113022,890,890,890,890,50
20230912,104100,71068522,890,890,890,890,1
20230912,104000,71067632,890,890,890,890,1
20230912,103900,71066742,888,888,888,888,0
20230912,103800,71066742,888,888,888,888,0
20230912,103700,71066742,888,888,888,888,0
20230912,103600,71066742,888,888,888,888,538
20230912,103500,70588998,889,889,889,889,34
20230912,103400,70558772,890,890,890,890,238
20230912,103300,70346952,890,890,890,890,0
20230912,103200,70346952,890,890,890,890,2262
20230912,103100,68333772,890,890,890,890,15
20230912,103000,68320422,890,890,890,890,300
20230912,102900,68053422,891,888,891,887,7489
20230912,102800,61410629,887,887,891,887,564
20230912,102700,60910341,887,887,887,887,0
20230912,102600,60910341,887,887,887,887,2
20230912,102500,60908567,887,887,887,887,14
20230912,102400,60896149,887,887,887,887,36
20230912,102300,60864217,887,887,887,887,2000
20230912,102200,59090217,887,887,887,887,1817
20230912,102100,57478538,891,891,891,891,0
20230912,102000,57478538,891,888,891,888,101
20230912,101900,57388847,888,888,888,888,1554
20230912,101800,56008895,892,892,892,892,130
20230912,101700,55892935,892,892,892,892,1
20230912,101600,55892043,892,892,892,892,0
20230912,101500,55892043,892,892,892,892,100
20230912,101400,55802843,888,888,888,888,2000
20230912,101300,54026843,892,892,892,892,6
20230912,101200,54021491,892,892,892,892,0
20230912,101100,54021491,892,888,892,888,1001
20230912,101000,53132599,888,888,888,888,500
20230912,100900,52688599,888,888,888,888,1500
20230912,100800,51356599,887,887,887,887,0
20230912,100700,51356599,887,890,890,887,5500
20230912,100600,46475099,890,890,890,890,0
20230912,100500,46475099,890,890,890,887,16820
20230912,100400,31533004,890,890,890,890,1926
20230912,100300,29818864,889,889,889,889,5234
20230912,100200,25165838,890,890,890,890,1138
20230912,100100,24153018,890,892,892,890,3653
20230912,100000,20901844,892,892,892,892,1
20230912,095900,20900952,890,890,890,890,1103
20230912,095800,19919282,893,893,893,893,1
20230912,095700,19918389,890,890,890,890,111
20230912,095600,19819599,890,891,891,890,3376
20230912,095500,16813802,893,893,893,893,0
20230912,095400,16813802,893,893,893,893,0
20230912,095300,16813802,893,893,893,893,342
20230912,095200,16508396,893,893,893,893,51
20230912,095100,16462853,891,891,891,891,0
20230912,095000,16462853,891,891,891,891,1000
20230912,094900,15571853,891,893,893,891,1629
20230912,094800,14117343,894,894,894,893,34
20230912,094700,14086950,894,894,894,894,40
20230912,094600,14051190,894,892,894,892,1541
20230912,094500,12673670,892,892,892,892,1500
20230912,094400,11335670,893,893,893,893,0
20230912,094300,11335670,893,893,893,893,153
20230912,094200,11199041,893,893,893,893,0
20230912,094100,11199041,893,893,893,893,3
20230912,094000,11196362,893,893,893,893,0
20230912,093900,11196362,893,893,893,893,0
20230912,093800,11196362,893,893,893,893,6
20230912,093700,11191004,893,893,893,893,2
20230912,093600,11189218,893,893,893,893,0
20230912,093500,11189218,893,893,893,893,1
20230912,093400,11188325,893,893,893,893,100
20230912,093300,11099025,893,893,893,893,1
20230912,093200,11098132,893,893,893,891,43
20230912,093100,11059801,893,893,893,893,0
20230912,093000,11059801,893,893,893,893,0
20230912,092900,11059801,893,893,893,893,10
20230912,092800,11050871,893,893,893,893,0
20230912,092700,11050871,893,893,893,893,167
20230912,092600,10901740,893,893,893,893,113
20230912,092500,10800831,891,892,892,891,2000
20230912,092400,9017831,892,892,892,892,734
20230912,092300,8363103,893,893,893,893,0
20230912,092200,8363103,893,893,893,893,0
20230912,092100,8363103,893,893,893,893,0
20230912,092000,8363103,893,893,893,893,0
20230912,091900,8363103,893,893,893,893,10
20230912,091800,8354173,892,892,892,892,0
20230912,091700,8354173,892,892,892,892,800
20230912,091600,7640573,892,892,892,892,2260
20230912,091500,5624653,892,892,892,892,33
20230912,091400,5595217,892,892,892,892,55
20230912,091300,5546157,892,892,892,892,612
20230912,091200,5000253,892,892,892,892,1000
20230912,091100,4108253,893,893,893,893,751
20230912,091000,3437610,895,893,895,893,2
20230912,090900,3435822,897,897,897,897,2
20230912,090800,3434028,896,896,896,896,6
20230912,090700,3428652,896,896,896,895,694
20230912,090600,2806833,896,896,896,896,100
20230912,090500,2717233,897,897,897,897,0
20230912,090400,2717233,897,897,897,897,0
20230912,090300,2717233,897,897,897,897,14
20230912,090200,2704675,897,898,898,897,1010
20230912,090100,1798695,897,897,897,897,1
20230912,090000,1797798,899,898,899,898,2002